Dark

ADBE20261218C530
ADBE Dec 18 2026 530.00 Call (ADBE261218C00530000)
option OPRA

EOD

Aug 10, 2026

0.9700+10.227%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.9700	0.9700	0.9700	0.9700	+10.227%	1	589	0.000%
2026-08-07	0.9400	1.2800	0.8800	0.8800	+2.326%	12	589	+10.227%
2026-08-06	0.7800	0.8600	0.7800	0.8600	+17.808%	11	589	+12.791%
2026-08-05	0.8500	1.0400	0.7300	0.7300	-37.607%	344	580	+32.877%
2026-08-04	0.9100	1.1900	0.7700	1.1700	+80.000%	174	382	-17.094%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-22.619%	1	386	+49.231%
2026-07-29	0.8400	0.8400	0.8400	0.8400	+162.500%	1	386	+15.476%
2026-07-23	0.3200	0.3200	0.3200	0.3200	-39.623%	1	386	+203.125%
2026-07-22	0.4000	0.5300	0.4000	0.5300	+17.778%	3	386	+83.019%
2026-07-17	0.4500	0.4500	0.4500	0.4500	-21.053%	2	386	+115.556%
2026-07-15	0.6600	0.6600	0.5700	0.5700	-1.724%	16	388	+70.175%
2026-07-13	0.5800	0.5900	0.5700	0.5800	+20.833%	6	385	+67.241%
2026-07-09	0.6500	0.6500	0.4800	0.4800	-28.358%	2	385	+102.083%
2026-07-07	0.6800	0.6800	0.6300	0.6700	+13.559%	5	385	+44.776%
2026-07-06	0.5900	0.5900	0.5900	0.5900	+1.724%	1	385	+64.407%
2026-07-02	0.6400	0.6400	0.5800	0.5800	+18.367%	9	385	+67.241%
2026-06-30	0.4600	0.6100	0.3600	0.4900	+11.364%	45	385	+97.959%
2026-06-29	0.4500	0.4500	0.4400	0.4400	-10.204%	6	346	+120.455%
2026-06-26	0.4800	0.4900	0.4800	0.4900	+11.364%	5	340	+97.959%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-4.348%	8	337	+120.455%
2026-06-24	0.4600	0.4600	0.4600	0.4600	-31.343%	5	337	+110.870%
2026-06-23	0.6700	0.6700	0.6700	0.6700	+21.818%	1	332	+44.776%
2026-06-22	0.5500	0.5500	0.5500	0.5500	+1.852%	7	332	+76.364%
2026-06-18	0.5400	0.5400	0.5400	0.5400	-21.739%	2	329	+79.630%
2026-06-17	0.6900	0.6900	0.6900	0.6900	+2.985%	2	329	+40.580%
2026-06-16	0.8800	0.8800	0.6600	0.6700	-25.556%	91	329	+44.776%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-21.053%	100	243	+7.778%
2026-06-11	1.2300	1.2300	1.1400	1.1400	-25.974%	33	175	-14.912%
2026-06-10	1.5400	1.5400	1.5400	1.5400	+0.654%	2	182	-37.013%
2026-06-09	1.5400	1.5600	1.5300	1.5300	-22.727%	6	182	-36.601%
2026-06-08	2.0200	2.0400	1.9400	1.9800	-20.161%	75	178	-51.010%
2026-06-05	2.5100	2.5100	2.4700	2.4800	+14.815%	6	118	-60.887%
2026-06-03	2.7500	2.7500	2.1500	2.1600	-32.500%	11	123	-55.093%
2026-06-01	3.0000	3.2000	3.0000	3.2000	+166.667%	5	125	-69.688%
2026-05-26	1.1700	1.2000	1.1700	1.2000	-23.077%	3	125	-19.167%
2026-05-18	1.5600	1.5600	1.5600	1.5600	+45.794%	1	125	-37.821%
2026-05-13	1.0700	1.1000	1.0700	1.0700	-20.741%	5	124	-9.346%
2026-05-12	1.4000	1.4000	1.3000	1.3500	+10.656%	5	118	-28.148%
2026-05-11	1.1000	1.2200	1.1000	1.2200	-9.630%	38	118	-20.492%
2026-05-08	1.2800	1.3500	1.2400	1.3500	-5.594%	7	93	-28.148%
2026-05-07	1.3200	1.4300	1.3200	1.4300	+20.168%	4	92	-32.168%
2026-05-06	0.9600	1.2400	0.9600	1.1900	-9.848%	12	91	-18.487%
2026-05-04	1.3600	1.3600	1.2500	1.3200	-5.036%	6	94	-26.515%
2026-04-29	1.3900	1.3900	1.3900	1.3900	+4.511%	1	92	-30.216%
2026-04-27	1.2300	1.3400	1.2300	1.3300	+13.675%	5	91	-27.068%
2026-04-22	1.1700	1.1700	1.1700	1.1700	-6.400%	1	88	-17.094%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-3.101%	1	88	-22.400%
2026-04-20	1.2900	1.2900	1.2900	1.2900	+79.167%	1	88	-24.806%
2026-04-14	0.7200	0.7200	0.7200	0.7200	-5.263%	1	87	+34.722%
2026-04-08	0.7800	0.7800	0.7600	0.7600	-28.302%	7	87	+27.632%
2026-04-06	1.0900	1.0900	1.0300	1.0600	-57.600%	8	80	-8.491%
2026-02-27	2.5000	2.5000	2.5000	2.5000	0.000%	1	77	-61.200%
2026-02-24	2.4000	2.5000	2.4000	2.5000	-25.595%	2	77	-61.200%
2026-02-20	3.3600	3.3600	3.3600	3.3600	+6.667%	1	77	-71.131%
2026-02-06	3.1500	3.1500	3.1500	3.1500	-30.000%	1	78	-69.206%
2026-01-30	4.5000	4.5000	4.5000	4.5000	-13.462%	1	77	-78.444%
2026-01-20	5.2000	5.2000	5.2000	5.2000	0.000%	1	77	-81.346%
2026-01-13	6.8400	6.8400	5.1500	5.2000	-46.281%	7	76	-81.346%
2025-12-31	9.6800	9.6800	9.6800	9.6800	-1.726%	2	80	-89.979%
2025-12-26	9.8500	9.8500	9.8500	9.8500	-6.900%	1	80	-90.152%
2025-12-24	10.7400	10.7400	10.5800	10.5800	-7.437%	4	78	-90.832%
2025-12-22	11.5300	11.5300	11.4300	11.4300	-4.511%	4	77	-91.514%
2025-12-19	11.8500	12.0000	11.8500	11.9700	+4.359%	5	77	-91.896%
2025-12-17	11.7800	11.7800	11.4700	11.4700	-8.240%	2	75	-91.543%
2025-12-11	12.5000	12.5000	12.5000	12.5000	+0.725%	1	76	-92.240%
2025-12-08	11.9600	12.4100	11.9600	12.4100	+25.735%	2	76	-92.184%
2025-12-04	9.8700	9.8700	9.8700	9.8700	+1.858%	1	77	-90.172%
2025-12-03	9.6900	9.6900	9.6900	9.6900	-11.909%	1	76	-89.990%
2025-11-19	11.0000	11.0000	11.0000	11.0000	-8.638%	2	75	-91.182%
2025-11-18	12.0400	12.0400	12.0400	12.0400	-14.731%	1	74	-91.944%
2025-11-10	13.7500	14.1200	13.7500	14.1200	+6.566%	14	73	-93.130%
2025-11-07	13.2500	13.2500	13.2500	13.2500	-19.355%	3	79	-92.679%
2025-10-30	16.5300	16.5300	16.4000	16.4300	+0.921%	5	79	-94.096%
2025-10-21	16.2800	16.2800	16.2800	16.2800	+21.493%	1	81	-94.042%
2025-10-17	13.4000	13.4000	13.4000	13.4000	-2.828%	2	80	-92.761%
2025-10-10	13.7900	13.7900	13.7900	13.7900	-13.705%	1	78	-92.966%
2025-10-03	15.9400	15.9800	15.9400	15.9800	+5.828%	3	77	-93.930%
2025-10-01	15.0000	15.1500	15.0000	15.1000	-19.122%	5	77	-93.576%
2025-09-30	18.0700	18.6700	16.0500	18.6700	+18.917%	35	77	-94.804%
2025-09-24	15.6700	15.7000	15.6700	15.7000	-11.897%	2	48	-93.822%
2025-09-22	17.8200	17.8200	17.8200	17.8200	+4.885%	1	46	-94.557%
2025-09-17	16.9900	16.9900	16.9900	16.9900	-5.768%	1	45	-94.291%
2025-09-11	18.0300	18.0300	18.0300	18.0300	+62.140%	1	44	-94.620%
2025-09-04	13.5000	13.5000	11.1200	11.1200	-37.352%	2	44	-91.277%
2025-07-11	17.7000	17.7500	17.7000	17.7500	-8.740%	5	44	-94.535%
2025-07-10	19.4500	19.4500	19.4500	19.4500	-8.685%	7	44	-95.013%
2025-07-02	21.3000	21.3000	21.3000	21.3000	-2.294%	11	37	-95.446%
2025-06-23	21.8000	21.8000	21.8000	21.8000	-19.259%	1	26	-95.550%
2025-06-13	27.1000	27.1000	27.0000	27.0000	-31.122%	12	27	-96.407%
2025-06-04	39.2000	39.2000	39.2000	39.2000	+1.818%	5	26	-97.526%
2025-05-28	38.5000	38.5000	38.5000	38.5000	+92.020%	1	26	-97.481%
2025-04-07	22.2500	22.2500	20.0500	20.0500	-34.046%	6	26	-95.162%
2025-04-01	30.4000	30.4000	30.4000	30.4000	-7.879%	1	26	-96.809%
2025-03-28	33.0000	33.0000	33.0000	33.0000	-10.811%	2	25	-97.061%
2025-03-26	37.0000	37.0000	37.0000	37.0000	+6.536%	1	25	-97.378%
2025-03-19	34.7300	34.7300	34.7300	34.7300	-7.263%	1	25	-97.207%
2025-03-14	37.4500	37.4500	37.4500	37.4500	-41.209%	2	25	-97.410%
2025-02-25	63.7000	63.7000	63.7000	63.7000	+14.775%	2	27	-98.477%
2025-01-16	55.5000	55.5000	55.5000	55.5000	+17.089%	2	27	-98.252%
2025-01-10	43.0000	47.4000	43.0000	47.4000	-29.254%	4	27	-97.954%
2024-12-27	67.0000	67.0000	67.0000	67.0000	+0.075%	6	28	-98.552%
2024-12-24	66.9500	66.9500	66.9500	66.9500	-2.689%	4	35	-98.551%
2024-12-18	70.0000	70.0000	68.8000	68.8000	-9.711%	2	35	-98.590%
2024-12-13	83.8500	83.8500	76.2000	76.2000	-16.310%	4	37	-98.727%
2024-12-12	92.9800	92.9800	91.0500	91.0500	-34.511%	2	39	-98.935%
2024-12-09	139.0300	139.0300	139.0300	139.0300	+8.448%	2	40	-99.302%
2024-12-05	128.2000	128.2000	128.2000	128.2000	+0.195%	4	38	-99.243%
2024-12-04	129.0000	129.0000	127.9500	127.9500	+11.864%	11	42	-99.242%
2024-12-03	113.3200	114.4600	113.0600	114.3800	-5.158%	10	50	-99.152%
2024-11-25	120.6000	120.6000	120.6000	120.6000	+6.934%	4	44	-99.196%
2024-11-22	112.7800	112.7800	112.7800	112.7800	+3.926%	2	40	-99.140%
2024-11-15	110.3500	110.3500	108.5200	108.5200	-12.087%	8	40	-99.106%
2024-11-14	124.7400	124.7400	123.4400	123.4400	-3.660%	2	43	-99.214%
2024-11-13	125.3500	130.4000	125.0000	128.1300	+4.562%	22	41	-99.243%
2024-11-12	122.5400	122.5400	122.5400	122.5400	+22.113%	1	49	-99.208%
2024-11-08	100.3500	100.3500	100.3500	100.3500	-4.337%	2	50	-99.033%
2024-11-06	104.9000	104.9000	104.9000	104.9000	+13.467%	1	51	-99.075%
2024-10-25	92.4500	92.4500	92.4500	92.4500	-0.011%	2	52	-98.951%
2024-10-24	92.4600	92.4600	92.4600	92.4600	-4.857%	1	51	-98.951%
2024-10-22	97.1800	97.1800	97.1800	97.1800	-1.340%	1	52	-99.002%
2024-10-21	98.5000	98.5000	98.5000	98.5000	-1.500%	1	53	-99.015%
2024-10-18	100.0000	100.0000	100.0000	100.0000	-2.913%	2	53	-99.030%
2024-10-17	103.0000	103.0000	103.0000	103.0000	+5.048%	2	52	-99.058%
2024-10-07	98.0500	98.0500	98.0500	98.0500	-6.619%	1	54	-99.011%
2024-10-03	105.0000	105.0000	105.0000	105.0000	-1.869%	1	54	-99.076%
2024-10-01	107.0000	107.0000	107.0000	107.0000	-3.621%	5	54	-99.093%
2024-09-27	111.0200	111.0200	111.0200	111.0200	-1.839%	4	49	-99.126%
2024-09-25	113.1000	113.1000	113.1000	113.1000	-4.958%	2	49	-99.142%
2024-09-19	119.0000	119.0000	119.0000	119.0000	+8.182%	1	49	-99.185%
2024-09-18	108.0000	110.0000	108.0000	110.0000	-5.246%	6	48	-99.118%
2024-09-17	116.3300	116.3300	114.4000	116.0900	-6.379%	6	44	-99.164%
2024-09-16	127.6500	127.6500	124.0000	124.0000	-3.876%	5	46	-99.218%
2024-09-13	131.0000	131.0000	125.4100	129.0000	-20.370%	64	45	-99.248%
2024-08-29	162.0000	162.0000	162.0000	162.0000	+10.807%	1	16	-99.401%
2024-08-16	145.8100	146.3300	145.8100	146.2000	+10.875%	8	15	-99.337%
2024-08-12	131.8600	131.8600	131.8600	131.8600	-1.597%	3	19	-99.264%
2024-08-08	134.0000	134.0000	134.0000	134.0000	+2.134%	1	16	-99.276%
2024-08-07	131.2000	131.2000	131.2000	131.2000	+4.542%	1	15	-99.261%
2024-08-06	125.5000	125.5000	125.5000	125.5000	+4.583%	1	15	-99.227%
2024-08-05	119.9000	120.0000	119.9000	120.0000	-14.286%	2	16	-99.192%
2024-07-30	140.0000	140.0000	140.0000	140.0000	-12.440%	2	14	-99.307%
2024-07-15	160.5100	160.5100	159.8800	159.8900	+0.941%	4	16	-99.393%
2024-06-28	158.4000	158.4000	158.4000	158.4000	+15.934%	2	16	-99.388%
2024-06-20	141.6100	141.6100	136.5800	136.6300	-3.782%	5	16	-99.290%
2024-06-18	142.0000	142.0000	142.0000	142.0000	+0.745%	3	12	-99.317%
2024-06-14	144.1100	144.1100	140.9500	140.9500	+63.099%	6	12	-99.312%
2024-06-03	86.4200	86.4200	86.4200	86.4200	-23.454%	2	9	-98.878%
2024-05-29	112.9000	112.9000	112.9000	112.9000	+0.080%	2	8	-99.141%
2024-05-03	112.3000	112.8100	112.3000	112.8100	+4.492%	4	8	-99.140%
2024-04-24	107.9600	107.9600	107.9600	107.9600	+1.067%	1	7	-99.102%
2024-04-12	106.8200	106.8200	106.8200	106.8200	-17.672%	2	6	-99.092%
2024-03-21	129.7500	129.7500	129.7500	129.7500	+6.352%	2	5	-99.252%
2024-03-15	122.0000	122.0000	122.0000	122.0000	-26.105%	2	4	-99.205%
2024-02-27	165.1000	165.1000	165.1000	165.1000	+7.908%	2	0	-99.412%
2024-02-22	153.0000	153.0000	153.0000	153.0000	+2.802%	2	0	-99.366%
2024-02-21	148.7100	148.8300	148.7100	148.8300	-0.780%	4	0	-99.348%
2024-02-20	159.0000	159.0000	150.0000	150.0000	-22.260%	4	0	-99.353%
2024-02-15	192.9500	192.9500	192.9500	192.9500	-6.016%	2	0	-99.497%
2024-02-06	205.3000	205.3000	205.3000	205.3000	0.000%	1	0	-99.528%